Italia markets closed

ABIVAX Société Anonyme (0RA9.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,40+0,06 (+0,45%)
Alla chiusura: 05:53PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202413,4013,4013,3113,4013,40811
27 mar 202413,0013,5013,0013,5013,50166
26 mar 202413,3413,4413,3413,3413,341.924
25 mar 202413,6213,6213,4413,4413,441.557
22 mar 202413,4413,5813,4413,5813,581.841
21 mar 202413,5813,6013,5513,5513,552.086
20 mar 202413,2413,6013,2413,5813,584.127
19 mar 202412,7812,9412,6412,9412,94903
18 mar 202412,6812,6812,6612,6612,66351
15 mar 202412,3412,6012,3412,6012,60548
14 mar 202412,1412,3611,9911,9911,996.839
13 mar 202412,1012,1512,0612,0612,062.899
12 mar 202412,1812,4212,1812,4212,42563
11 mar 202412,7412,8412,6412,6412,641.211
08 mar 2024------
07 mar 202413,6613,6613,0013,0013,001.064
06 mar 202413,4213,8613,3213,7313,731.300
05 mar 202413,2413,2413,0413,1813,181.391
04 mar 202413,3613,3612,4812,7612,762.748
01 mar 202413,3413,3412,9212,9212,92829
29 feb 202413,0013,0012,6212,6612,664.347
28 feb 202413,3213,7313,1213,1213,122.054
27 feb 202413,4613,5013,2313,5013,501.449
26 feb 202412,7213,7012,7213,2313,237.798
23 feb 202411,7412,3811,5611,7911,792.398
22 feb 202411,6811,7011,3511,6311,631.262
21 feb 202411,3211,4011,2511,2511,251.866
20 feb 202411,3411,4411,0611,1211,12473
19 feb 202411,1211,6011,1211,5811,581.667
16 feb 202411,2211,3211,2211,2611,261.403
15 feb 202411,3611,3611,2211,3311,33388
14 feb 202411,4011,4011,1511,3211,321.081
13 feb 202411,2211,3011,2211,3011,301.280
12 feb 202411,5411,7011,5211,7011,70748
09 feb 202411,4411,6811,4011,6011,60608
08 feb 202411,2211,4411,2211,3311,332.509
07 feb 202411,2611,2611,2611,2611,2611
06 feb 202411,2811,4111,2811,3011,30717
05 feb 202411,5611,7811,3611,7811,781.740
02 feb 202412,3012,3411,9212,0412,041.679
01 feb 202412,2212,2212,2212,2212,22432
31 gen 202411,8612,0911,8611,9711,9710.295
30 gen 202412,1112,1212,0212,1212,122.014
29 gen 202411,4411,9611,4411,5411,54848
26 gen 202411,1211,5010,9611,4311,434.160
25 gen 202410,7610,9810,6410,6410,641.297
24 gen 202410,8810,8810,6810,6810,681.880
23 gen 202410,7010,7510,6810,6810,682.434
22 gen 202410,4410,7810,3710,7810,786.426
19 gen 202410,8011,0410,1810,2610,2617.806
18 gen 202410,8211,4810,4611,4611,4614.358
17 gen 202410,2010,6010,1410,2010,205.027
16 gen 202410,0010,269,9310,2210,223.877
15 gen 202410,0610,069,7210,0010,002.369
12 gen 202410,0610,109,9810,0010,004.681
11 gen 20249,959,969,829,869,865.730
10 gen 202410,0410,049,859,859,852.360
09 gen 202410,1610,4010,0210,0910,094.209
08 gen 20249,649,909,649,869,863.238
05 gen 20249,649,789,619,689,684.087
04 gen 20249,849,909,779,909,902.457
03 gen 20249,509,769,429,769,7628.991
02 gen 20249,829,899,489,859,8522.919
29 dic 20239,9710,069,829,829,827.456
28 dic 202310,1410,149,809,989,987.080
27 dic 202310,2210,309,929,929,921.540
22 dic 20239,8410,029,769,899,894.735
21 dic 20239,639,669,629,669,66555
20 dic 202310,2010,209,709,849,8455.666
19 dic 20239,9310,209,479,609,6041.000
18 dic 20239,829,829,419,689,682.682
15 dic 20239,809,879,619,619,614.708
14 dic 20239,8910,089,539,789,788.405
13 dic 20239,489,629,339,629,62374
12 dic 20239,359,549,329,509,508.277
11 dic 20239,769,769,409,689,681.003
08 dic 20239,769,949,689,749,7449.974
07 dic 20239,739,759,649,699,692.594
06 dic 20239,719,859,609,749,741.487
05 dic 20239,369,739,269,269,266.481
04 dic 20239,679,679,269,409,4014.037
01 dic 20239,269,469,229,459,453.537
30 nov 20238,889,168,889,169,1613.678
29 nov 20239,479,478,898,898,8921.306
28 nov 20239,109,238,899,049,046.374
27 nov 20239,659,739,219,379,378.561
24 nov 202310,0410,249,439,869,8615.411
23 nov 20239,3310,069,3310,0010,001.714
22 nov 20239,9710,049,699,769,769.969
21 nov 202310,2410,389,809,809,8014.802
20 nov 202310,2810,4410,2810,3210,3214.147
17 nov 202310,4010,4810,3010,3610,364.541
16 nov 202310,3410,6610,1810,2010,2013.571
15 nov 202310,0410,369,9610,2010,2012.758
14 nov 20239,779,889,559,839,834.864
13 nov 20239,639,779,459,579,5715.578
10 nov 20239,709,779,379,509,5013.473
09 nov 202310,0010,449,909,909,9021.505
08 nov 20239,389,809,389,769,7614.622
07 nov 20239,449,729,279,499,497.974
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...